FLAME(FLAME)Hoje
$0.09208
FLAME Histórico de preços
(FLAME)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.096975 | $0.098885 | $0.092371 | $0.097234 | $733.2766 |
2025-09-01 | $0.099641 | $0.100874 | $0.094856 | $0.096975 | $1,476.276 |
2025-08-31 | $0.096394 | $0.101323 | $0.095959 | $0.099641 | $11,784.49 |
2025-08-30 | $0.097235 | $0.097424 | $0.095296 | $0.096366 | $240.6326 |
2025-08-29 | $0.102390 | $0.102801 | $0.096266 | $0.097235 | $106.9622 |
2025-08-28 | $0.103333 | $0.104325 | $0.101505 | $0.102390 | $206.0480 |
2025-08-27 | $0.100177 | $0.104062 | $0.10088 | $0.103333 | $1,104.971 |
2025-08-26 | $0.108712 | $0.108981 | $0.098468 | $0.100177 | $964.6651 |
2025-08-25 | $0.114087 | $0.116994 | $0.107697 | $0.108712 | $3,951.519 |
2025-08-24 | $0.118420 | $0.119268 | $0.113933 | $0.114087 | $871.1999 |
2025-08-23 | $0.118006 | $0.120589 | $0.116711 | $0.118420 | $2,316.153 |
2025-08-22 | $0.112274 | $0.118519 | $0.108823 | $0.118006 | $21.57695 |
2025-08-21 | $0.116527 | $0.11878 | $0.112058 | $0.112274 | $277.4486 |
2025-08-20 | $0.118526 | $0.117598 | $0.112248 | $0.116527 | $1,067.489 |
2025-08-19 | $0.126671 | $0.129113 | $0.086088 | $0.118526 | $1,313.603 |
2025-08-18 | $0.132368 | $0.132164 | $0.123781 | $0.126671 | $4,408.992 |
2025-08-17 | $0.132023 | $0.13349 | $0.130757 | $0.132368 | $993.6959 |
2025-08-16 | $0.130766 | $0.137351 | $0.129797 | $0.132030 | $1,226.991 |
2025-08-15 | $0.141630 | $0.141312 | $0.129062 | $0.130766 | $2,472.627 |
2025-08-14 | $0.145584 | $0.155581 | $0.13947 | $0.141630 | $5,584.397 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
FLAME(FLAME)
